NasdaqCM - Delayed Quote USD

Carmell Corporation (CTCX)

Compare
0.2320 -0.0500 (-17.73%)
At close: November 15 at 4:00 PM EST
0.2400 +0.01 (+3.45%)
After hours: November 15 at 4:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.2400 0.2480 0.2110 0.2320 0.2320 749,000
Nov 14, 2024 0.2730 0.2830 0.2600 0.2820 0.2820 3,963,500
Nov 13, 2024 0.2700 0.2850 0.2610 0.2730 0.2730 233,600
Nov 12, 2024 0.2740 0.2850 0.2660 0.2790 0.2790 176,400
Nov 11, 2024 0.2910 0.3080 0.2500 0.2760 0.2760 343,900
Nov 8, 2024 0.3020 0.3200 0.2930 0.2970 0.2970 88,200
Nov 7, 2024 0.3000 0.3300 0.2780 0.3020 0.3020 325,900
Nov 6, 2024 0.2700 0.3800 0.2700 0.3180 0.3180 1,712,700
Nov 5, 2024 0.2720 0.2900 0.2600 0.2690 0.2690 276,600
Nov 4, 2024 0.3250 0.3250 0.2010 0.2720 0.2720 533,300
Nov 1, 2024 0.3320 0.3360 0.3200 0.3250 0.3250 111,100
Oct 31, 2024 0.3470 0.3590 0.3120 0.3320 0.3320 405,500
Oct 30, 2024 0.3300 0.3730 0.3300 0.3490 0.3490 1,237,800
Oct 29, 2024 0.3500 0.3500 0.3220 0.3340 0.3340 335,400
Oct 28, 2024 0.3500 0.3650 0.3420 0.3430 0.3430 391,100
Oct 25, 2024 0.3490 0.3800 0.3310 0.3500 0.3500 549,900
Oct 24, 2024 0.3790 0.3950 0.3490 0.3500 0.3500 363,300
Oct 23, 2024 0.4500 0.4500 0.3680 0.3720 0.3720 835,100
Oct 22, 2024 0.5300 0.5300 0.4400 0.4520 0.4520 850,700
Oct 21, 2024 0.5300 0.5500 0.4700 0.5180 0.5180 2,183,200
Oct 18, 2024 0.5000 0.7400 0.5000 0.5360 0.5360 15,873,100
Oct 17, 2024 0.5200 0.7890 0.4800 0.4800 0.4800 10,631,300
Oct 16, 2024 0.5010 1.2700 0.4260 0.6290 0.6290 203,659,200
Oct 15, 2024 0.3360 0.3720 0.3230 0.3460 0.3460 13,461,500
Oct 14, 2024 0.3470 0.3600 0.3170 0.3480 0.3480 382,400
Oct 11, 2024 0.3270 0.3700 0.3270 0.3580 0.3580 725,900
Oct 10, 2024 0.3900 0.3960 0.3630 0.3830 0.3830 1,112,100
Oct 9, 2024 0.4200 0.4380 0.3620 0.4290 0.4290 39,019,500
Oct 8, 2024 0.3410 0.3550 0.3020 0.3370 0.3370 304,600
Oct 7, 2024 0.3860 0.4030 0.3390 0.3560 0.3560 86,700
Oct 4, 2024 0.3590 0.4020 0.3310 0.3950 0.3950 93,800
Oct 3, 2024 0.3400 0.3700 0.2900 0.3700 0.3700 195,900
Oct 2, 2024 0.4090 0.4090 0.3300 0.3500 0.3500 1,022,400
Oct 1, 2024 0.4100 0.4350 0.3710 0.4350 0.4350 278,000
Sep 30, 2024 0.3510 0.4200 0.3500 0.4020 0.4020 63,300
Sep 27, 2024 0.3800 0.3800 0.3200 0.3700 0.3700 90,300
Sep 26, 2024 0.3100 0.4800 0.2900 0.3730 0.3730 117,500
Sep 25, 2024 0.3300 0.3370 0.3000 0.3100 0.3100 75,700
Sep 24, 2024 0.3670 0.3760 0.3230 0.3230 0.3230 29,700
Sep 23, 2024 0.4100 0.4100 0.3600 0.3600 0.3600 34,700
Sep 20, 2024 0.3850 0.4110 0.3700 0.4110 0.4110 87,400
Sep 19, 2024 0.4400 0.4590 0.3700 0.3900 0.3900 39,700
Sep 18, 2024 0.4420 0.4660 0.4000 0.4000 0.4000 37,600
Sep 17, 2024 0.4490 0.5140 0.4310 0.4310 0.4310 28,300
Sep 16, 2024 0.4750 0.4920 0.4300 0.4300 0.4300 19,700
Sep 13, 2024 0.4860 0.4860 0.4500 0.4700 0.4700 32,600
Sep 12, 2024 0.5140 0.5140 0.4570 0.4570 0.4570 38,900
Sep 11, 2024 0.5150 0.5150 0.4610 0.4850 0.4850 70,800
Sep 10, 2024 0.4460 0.5000 0.4440 0.4700 0.4700 50,100
Sep 9, 2024 0.5120 0.5120 0.4510 0.4620 0.4620 85,400
Sep 6, 2024 0.5160 0.5160 0.4510 0.4720 0.4720 28,600
Sep 5, 2024 0.5600 0.5600 0.4500 0.4960 0.4960 24,400
Sep 4, 2024 0.4600 0.5770 0.4590 0.5590 0.5590 25,000
Sep 3, 2024 0.6650 0.6920 0.4820 0.5000 0.5000 47,400
Aug 30, 2024 0.5870 0.7350 0.5520 0.6380 0.6380 34,600
Aug 29, 2024 0.5700 0.6450 0.5420 0.5500 0.5500 24,800
Aug 28, 2024 0.6400 0.6400 0.5420 0.5420 0.5420 48,900
Aug 27, 2024 0.7420 0.7420 0.6000 0.6530 0.6530 64,800
Aug 26, 2024 0.7400 0.7500 0.7000 0.7060 0.7060 114,800
Aug 23, 2024 0.6840 0.7400 0.6840 0.7160 0.7160 13,400
Aug 22, 2024 0.7490 0.7490 0.7000 0.7000 0.7000 21,600
Aug 21, 2024 0.8400 0.8400 0.6890 0.7000 0.7000 56,800
Aug 20, 2024 0.8900 0.8900 0.8490 0.8490 0.8490 9,400
Aug 19, 2024 0.9000 0.9460 0.8130 0.9000 0.9000 45,000
Aug 16, 2024 1.0000 1.0000 0.8070 0.9560 0.9560 46,100
Aug 15, 2024 1.0400 1.0400 0.9700 0.9700 0.9700 74,200
Aug 14, 2024 1.0000 1.0700 0.9700 1.0000 1.0000 153,600
Aug 13, 2024 1.0000 1.0600 1.0000 1.0000 1.0000 24,800
Aug 12, 2024 1.0000 1.0300 1.0000 1.0000 1.0000 15,600
Aug 9, 2024 1.0000 1.0500 1.0000 1.0500 1.0500 17,900
Aug 8, 2024 1.0530 1.0600 1.0100 1.0100 1.0100 13,200
Aug 7, 2024 1.0830 1.1000 1.0300 1.0800 1.0800 16,600
Aug 6, 2024 1.0210 1.1200 1.0100 1.1000 1.1000 17,800
Aug 5, 2024 1.0100 1.1200 1.0100 1.1200 1.1200 27,100
Aug 2, 2024 1.0500 1.1500 1.0140 1.0900 1.0900 30,200
Aug 1, 2024 1.0500 1.1000 1.0320 1.0500 1.0500 5,600
Jul 31, 2024 1.0520 1.1200 1.0520 1.0600 1.0600 5,200
Jul 30, 2024 1.1300 1.1500 1.0500 1.1100 1.1100 6,800
Jul 29, 2024 1.0500 1.1500 1.0500 1.1300 1.1300 32,000
Jul 26, 2024 1.0000 1.0100 1.0000 1.0000 1.0000 31,500
Jul 25, 2024 1.0050 1.0100 1.0000 1.0000 1.0000 26,700
Jul 24, 2024 1.0000 1.0700 0.8690 1.0000 1.0000 81,600
Jul 23, 2024 1.0800 1.0900 0.9500 1.0000 1.0000 37,000
Jul 22, 2024 1.0900 1.2300 0.9590 1.0800 1.0800 30,200
Jul 19, 2024 1.1300 1.1700 1.0600 1.0900 1.0900 15,900
Jul 18, 2024 1.4000 1.4040 1.1700 1.1700 1.1700 7,100
Jul 17, 2024 1.5900 1.5900 1.4000 1.4000 1.4000 11,800
Jul 16, 2024 1.6200 1.6200 1.4800 1.5200 1.5200 7,800
Jul 15, 2024 1.8000 1.9700 1.6100 1.6700 1.6700 3,300
Jul 12, 2024 1.6500 1.8300 1.5900 1.8300 1.8300 8,800
Jul 11, 2024 1.3700 1.7100 1.3700 1.6700 1.6700 2,200
Jul 10, 2024 1.7500 1.8500 1.3000 1.5300 1.5300 10,600
Jul 9, 2024 1.4900 1.7300 1.4900 1.7000 1.7000 1,600
Jul 8, 2024 1.9800 1.9800 1.4800 1.5200 1.5200 12,800
Jul 5, 2024 1.9100 1.9100 1.5300 1.6700 1.6700 5,800
Jul 3, 2024 1.7130 1.7400 1.4400 1.7400 1.7400 6,600
Jul 2, 2024 1.8000 1.9900 1.6520 1.8000 1.8000 23,000
Jul 1, 2024 1.3700 1.9700 1.3000 1.6400 1.6400 34,600
Jun 28, 2024 1.2800 1.3300 1.2200 1.3300 1.3300 8,000
Jun 27, 2024 1.1200 1.2300 1.1100 1.2200 1.2200 10,500
Jun 26, 2024 1.3200 1.3400 1.1100 1.1100 1.1100 12,700
Jun 25, 2024 1.4000 1.4800 1.2400 1.2500 1.2500 7,700
Jun 24, 2024 1.5000 1.5600 1.4100 1.4100 1.4100 8,000
Jun 21, 2024 1.6700 1.6700 1.5000 1.5300 1.5300 23,200
Jun 20, 2024 1.8500 1.8600 1.4980 1.5200 1.5200 7,100
Jun 18, 2024 1.8100 1.8100 1.6500 1.6600 1.6600 16,600
Jun 17, 2024 2.0000 2.0600 1.8300 1.8300 1.8300 6,600
Jun 14, 2024 2.0000 2.1900 1.8550 1.9900 1.9900 12,900
Jun 13, 2024 2.1100 2.1900 2.0000 2.0000 2.0000 4,300
Jun 12, 2024 2.3300 2.3300 2.0000 2.0900 2.0900 21,800
Jun 11, 2024 2.4640 2.4800 2.1400 2.2350 2.2350 10,500
Jun 10, 2024 2.5000 2.6000 2.4500 2.5000 2.5000 14,800
Jun 7, 2024 2.5000 2.6000 2.5000 2.5600 2.5600 7,400
Jun 6, 2024 2.5400 2.6500 2.5300 2.5900 2.5900 11,800
Jun 5, 2024 2.5500 2.6500 2.4350 2.6500 2.6500 4,800
Jun 4, 2024 2.5900 2.6450 2.5900 2.6000 2.6000 5,000
Jun 3, 2024 2.4900 2.5900 2.3400 2.5900 2.5900 20,900
May 31, 2024 2.3600 2.6000 2.2300 2.4900 2.4900 6,200
May 30, 2024 2.5600 2.6330 2.4500 2.4500 2.4500 17,800
May 29, 2024 2.6200 2.6500 2.5630 2.6320 2.6320 4,200
May 28, 2024 2.6500 2.6500 2.4300 2.5300 2.5300 6,600
May 24, 2024 2.6400 2.6500 2.4600 2.5700 2.5700 85,600
May 23, 2024 2.5200 2.9300 2.4100 2.5100 2.5100 83,400
May 22, 2024 2.2650 2.5500 2.1300 2.5000 2.5000 28,700
May 21, 2024 2.3400 2.4500 2.2300 2.4000 2.4000 4,100
May 20, 2024 2.1900 2.3000 2.1800 2.3000 2.3000 2,700
May 17, 2024 2.0800 2.3400 2.0500 2.0500 2.0500 28,000
May 16, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 200
May 15, 2024 2.0470 2.3600 2.0470 2.3300 2.3300 14,900
May 14, 2024 2.0800 2.1780 2.0200 2.1700 2.1700 9,600
May 13, 2024 2.1100 2.1800 2.1100 2.1800 2.1800 700
May 10, 2024 2.0700 2.0800 2.0100 2.0500 2.0500 16,700
May 9, 2024 2.2600 2.2600 2.1000 2.1800 2.1800 9,100
May 8, 2024 2.1820 2.2800 2.0600 2.0600 2.0600 5,900
May 7, 2024 2.0900 2.1900 2.0500 2.0500 2.0500 2,900
May 6, 2024 2.1500 2.2500 2.0000 2.0200 2.0200 6,900
May 3, 2024 2.0500 2.2900 1.8200 2.2000 2.2000 7,000
May 2, 2024 2.0710 2.0710 2.0500 2.0500 2.0500 1,600
May 1, 2024 2.4400 2.4400 1.8700 2.0500 2.0500 4,400
Apr 30, 2024 2.0990 2.1000 2.0000 2.0000 2.0000 3,300
Apr 29, 2024 2.1500 2.2000 2.0000 2.0000 2.0000 19,000
Apr 26, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 1,600
Apr 25, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 2,200
Apr 24, 2024 2.2000 2.3590 2.0000 2.0100 2.0100 8,400
Apr 23, 2024 2.2000 2.4500 2.2000 2.2000 2.2000 3,100
Apr 22, 2024 1.8000 2.0700 1.8000 2.0700 2.0700 2,900
Apr 19, 2024 2.0800 2.0800 1.7400 1.9750 1.9750 10,800
Apr 18, 2024 2.4570 2.4570 2.2450 2.2450 2.2450 500
Apr 17, 2024 2.2410 2.2410 1.9400 2.2000 2.2000 6,700
Apr 16, 2024 2.2900 2.3400 2.1100 2.2000 2.2000 38,000
Apr 15, 2024 2.5500 2.5500 2.4050 2.4100 2.4100 12,800
Apr 12, 2024 2.5000 2.7140 2.4600 2.5700 2.5700 1,500
Apr 11, 2024 2.4300 2.6500 2.4300 2.4550 2.4550 2,200
Apr 10, 2024 2.6300 2.6300 2.4700 2.6000 2.6000 2,400
Apr 9, 2024 2.4300 2.6050 2.4300 2.4700 2.4700 1,900
Apr 8, 2024 2.7500 2.7500 2.6950 2.6950 2.6950 13,900
Apr 5, 2024 2.6100 2.9450 2.5800 2.6600 2.6600 12,100
Apr 4, 2024 2.4100 2.6400 2.4100 2.6000 2.6000 4,100
Apr 3, 2024 2.5400 2.8800 2.4910 2.8800 2.8800 1,800
Apr 2, 2024 2.5800 2.7500 2.4700 2.6000 2.6000 2,700
Apr 1, 2024 2.5600 2.8100 2.5000 2.5000 2.5000 1,800
Mar 28, 2024 2.8000 2.8500 2.5500 2.5600 2.5600 6,300
Mar 27, 2024 2.9000 2.9000 2.5800 2.5800 2.5800 5,400
Mar 26, 2024 2.8900 2.9000 2.6970 2.9000 2.9000 7,900
Mar 25, 2024 2.8000 2.8000 2.7100 2.7320 2.7320 5,400
Mar 22, 2024 2.8010 2.9000 2.6750 2.9000 2.9000 9,300
Mar 21, 2024 2.7900 3.0000 2.7900 2.9000 2.9000 21,700
Mar 20, 2024 2.4500 2.7400 2.4500 2.7400 2.7400 27,400
Mar 19, 2024 2.4500 2.7300 2.4500 2.4500 2.4500 11,300
Mar 18, 2024 2.5550 2.7500 2.4500 2.4500 2.4500 7,300
Mar 15, 2024 2.5000 2.5000 2.3400 2.4500 2.4500 4,100
Mar 14, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 300
Mar 13, 2024 2.3300 2.3900 2.3190 2.3400 2.3400 3,000
Mar 12, 2024 2.7200 2.7200 2.3600 2.3600 2.3600 12,100
Mar 11, 2024 3.0500 3.0500 2.7200 2.7200 2.7200 5,300
Mar 8, 2024 3.0100 3.0500 2.9510 2.9510 2.9510 3,100
Mar 7, 2024 2.9000 3.0220 2.9000 3.0100 3.0100 1,200
Mar 6, 2024 3.2000 3.2000 3.0000 3.0000 3.0000 5,900
Mar 5, 2024 3.2000 3.2000 3.1500 3.2000 3.2000 3,500
Mar 4, 2024 3.2470 3.2900 3.2470 3.2500 3.2500 2,900
Mar 1, 2024 3.3100 3.3100 3.2470 3.3100 3.3100 3,300
Feb 29, 2024 3.3500 3.3500 3.2050 3.2100 3.2100 9,400
Feb 28, 2024 3.2400 3.2500 2.8000 3.2500 3.2500 9,000
Feb 27, 2024 2.7700 3.2400 2.7700 3.1700 3.1700 3,400
Feb 26, 2024 2.2500 2.6400 2.2150 2.6300 2.6300 35,300
Feb 23, 2024 3.0800 3.1700 2.0300 2.0400 2.0400 10,300
Feb 22, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 200
Feb 21, 2024 3.5300 3.5300 3.2800 3.2800 3.2800 2,000
Feb 20, 2024 3.4700 3.4700 3.0100 3.0100 3.0100 6,900
Feb 16, 2024 3.7500 3.7500 3.4200 3.6600 3.6600 6,500
Feb 15, 2024 3.6500 3.7500 3.6500 3.7070 3.7070 1,000
Feb 14, 2024 3.4600 3.7500 3.4000 3.7500 3.7500 3,300
Feb 13, 2024 3.2000 3.6000 3.2000 3.5000 3.5000 3,300
Feb 12, 2024 3.6500 3.6500 3.2600 3.2600 3.2600 900
Feb 9, 2024 3.8900 3.8900 3.7500 3.7500 3.7500 2,300
Feb 8, 2024 3.4100 4.0000 3.4100 4.0000 4.0000 8,800
Feb 7, 2024 3.4680 3.4680 3.4680 3.4680 3.4680 500
Feb 6, 2024 3.3000 3.4680 3.2550 3.4680 3.4680 3,200
Feb 5, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 500
Feb 2, 2024 3.4900 3.4900 3.2500 3.4200 3.4200 1,000
Feb 1, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 600
Jan 31, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 500
Jan 30, 2024 3.7300 3.7300 3.3000 3.5150 3.5150 3,500
Jan 29, 2024 3.2500 3.7500 3.2500 3.6250 3.6250 7,100
Jan 26, 2024 3.0100 3.4100 3.0100 3.4100 3.4100 1,000
Jan 25, 2024 3.2160 3.2160 3.2160 3.2160 3.2160 -
Jan 24, 2024 3.0500 3.2160 3.0120 3.2160 3.2160 3,800
Jan 23, 2024 3.3000 3.3000 3.0200 3.1000 3.1000 1,800
Jan 22, 2024 3.0400 3.2800 3.0300 3.1800 3.1800 7,100
Jan 19, 2024 3.1100 3.2200 3.1100 3.2200 3.2200 800
Jan 18, 2024 3.3100 3.3100 3.3100 3.3100 3.3100 -
Jan 17, 2024 3.3100 3.3100 3.3100 3.3100 3.3100 1,000
Jan 16, 2024 3.3600 3.7500 3.2600 3.5000 3.5000 6,400
Jan 12, 2024 3.2700 3.5300 3.2500 3.5200 3.5200 3,100
Jan 11, 2024 3.8000 3.8000 3.5300 3.5300 3.5300 4,800
Jan 10, 2024 3.5000 4.0000 3.4000 3.9700 3.9700 17,700
Jan 9, 2024 3.4400 3.8750 3.3000 3.3000 3.3000 16,000
Jan 8, 2024 3.3880 3.5700 3.3880 3.5210 3.5210 1,000
Jan 5, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 900
Jan 4, 2024 3.5100 3.6300 3.4000 3.6000 3.6000 3,700
Jan 3, 2024 3.5100 3.7300 3.5000 3.6900 3.6900 3,300
Jan 2, 2024 3.8000 3.8200 3.4700 3.8200 3.8200 1,900
Dec 29, 2023 4.0000 4.0000 3.7710 3.8100 3.8100 5,100
Dec 28, 2023 3.7600 3.9530 3.7600 3.9400 3.9400 1,200
Dec 27, 2023 3.9220 3.9900 3.7000 3.9300 3.9300 10,800
Dec 26, 2023 4.1700 4.3130 3.8500 3.8500 3.8500 13,600
Dec 22, 2023 3.8000 4.2200 3.7680 4.1700 4.1700 8,300
Dec 21, 2023 4.0000 4.0000 3.8400 4.0000 4.0000 2,500
Dec 20, 2023 3.8900 3.9000 3.7500 3.8550 3.8550 5,600
Dec 19, 2023 3.8800 3.9100 3.7000 3.9000 3.9000 8,800
Dec 18, 2023 4.0000 4.0000 3.5800 3.8400 3.8400 11,400
Dec 15, 2023 3.7600 4.0000 3.7600 4.0000 4.0000 55,800
Dec 14, 2023 3.5100 3.9700 3.3450 3.8200 3.8200 24,300
Dec 13, 2023 3.2800 3.6290 3.2740 3.4900 3.4900 25,000
Dec 12, 2023 3.6300 3.6300 3.3390 3.4100 3.4100 14,700
Dec 11, 2023 3.3800 3.7100 3.2900 3.5300 3.5300 57,100
Dec 8, 2023 3.1000 3.2500 3.1000 3.2400 3.2400 17,700
Dec 7, 2023 3.0100 3.1500 3.0100 3.1500 3.1500 2,700
Dec 6, 2023 3.0100 3.1500 2.9900 2.9900 2.9900 8,700
Dec 5, 2023 3.1900 3.2010 2.9000 3.0100 3.0100 15,300
Dec 4, 2023 2.7800 3.1000 2.5750 3.0700 3.0700 9,700
Dec 1, 2023 2.5000 2.9500 2.5000 2.5300 2.5300 15,600
Nov 30, 2023 2.7600 2.8800 2.3500 2.5100 2.5100 18,400
Nov 29, 2023 3.0400 3.0400 2.8100 2.8300 2.8300 15,000
Nov 28, 2023 2.9500 2.9500 2.8500 2.8600 2.8600 10,600
Nov 27, 2023 2.9700 3.2200 2.8600 2.9300 2.9300 13,800
Nov 24, 2023 2.8000 3.0000 2.8000 3.0000 3.0000 7,300
Nov 22, 2023 2.7400 2.8900 2.5000 2.6800 2.6800 20,700
Nov 21, 2023 2.4700 3.3750 2.3500 2.6700 2.6700 29,000
Nov 20, 2023 2.4980 2.7000 2.2900 2.7000 2.7000 7,100
Nov 17, 2023 2.7300 2.7300 2.1900 2.2200 2.2200 5,700
Nov 16, 2023 2.1750 2.6700 2.1750 2.3500 2.3500 23,400

Related Tickers